Viva Gold Corp. (TSXV:VAU)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
May 30, 2025, 3:54 PM EDT
Viva Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 10,000 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 5,944 |
| May 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 47,100 |
| May 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 106,000 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 47,000 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 21,700 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,350 |
| May 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 31,500 |
| May 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,000 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,000 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 22,104 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 5,000 |
| May 12, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.45% | 44,500 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 38,191 |
| May 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 69,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,000 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 24,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,500 |
| May 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 35,725 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 10,500 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 81,500 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 72,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 23,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 61,500 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 163,000 |
| Apr 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 81,000 |
| Apr 21, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 333,790 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 19,880 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 11,000 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 9,500 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 64,600 |
| Apr 11, 2025 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 11.11% | 273,100 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 27,700 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 9,500 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 12,000 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,978 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -7.41% | 121,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 11,200 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 8,500 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,000 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 107,500 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 61,500 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 81,975 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16,500 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 116,000 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 123,500 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 36,000 |